UK Markets open in 14 mins
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,922.12 +23.35 (+0.12%) CRUDE OIL
109.16 -1.33 (-1.20%) GOLD FUTURES
1,803.80 -4.40 (-0.24%) DOW
32,196.66 +466.36 (+1.47%) BTC-GBP
24,167.17 -270.86 (-1.11%)
ISS A/S (ISSDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
| 12 May 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 11 May 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 10 May 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 09 May 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 06 May 2022 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | 1,000 |
| 05 May 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 04 May 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 03 May 2022 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 2,600 |
| 02 May 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 29 Apr 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 200 |
| 28 Apr 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 27 Apr 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 26 Apr 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 25 Apr 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 22 Apr 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 21 Apr 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 20 Apr 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 19 Apr 2022 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1,500 |
| 18 Apr 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 14 Apr 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 13 Apr 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 12 Apr 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 100 |
| 11 Apr 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 08 Apr 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 07 Apr 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 06 Apr 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 05 Apr 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 04 Apr 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 01 Apr 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 31 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 30 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 29 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 28 Mar 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,000 |
| 25 Mar 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 24 Mar 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 23 Mar 2022 | 8.78 | 8.78 | 8.61 | 8.61 | 8.61 | 3,700 |
| 22 Mar 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 21 Mar 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 18 Mar 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2,300 |
| 17 Mar 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 300 |
| 16 Mar 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 15 Mar 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 14 Mar 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 100 |
| 11 Mar 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 10 Mar 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,100 |
| 09 Mar 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 200 |
| 08 Mar 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 600 |
| 07 Mar 2022 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | 1,300 |
| 04 Mar 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
| 03 Mar 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 02 Mar 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 01 Mar 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 28 Feb 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 12,200 |
| 25 Feb 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 24 Feb 2022 | 8.85 | 8.99 | 8.85 | 8.99 | 8.99 | 900 |
| 23 Feb 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 22 Feb 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 18 Feb 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 17 Feb 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 4,500 |
| 16 Feb 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 15 Feb 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 500 |
| 14 Feb 2022 | 9.86 | 9.86 | 9.81 | 9.81 | 9.81 | 4,300 |
| 11 Feb 2022 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | 2,500 |
| 10 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 09 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 08 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 07 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 04 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 03 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 02 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 01 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4,000 |
| 31 Jan 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 28 Jan 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 27 Jan 2022 | 9.58 | 9.58 | 9.33 | 9.33 | 9.33 | 4,200 |
| 26 Jan 2022 | 9.64 | 9.73 | 9.64 | 9.67 | 9.67 | 2,000 |
| 25 Jan 2022 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 3,900 |
| 24 Jan 2022 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | 1,300 |
| 21 Jan 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 20 Jan 2022 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | 1,000 |
| 19 Jan 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 18 Jan 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 300 |
| 14 Jan 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
| 13 Jan 2022 | 10.25 | 10.25 | 10.19 | 10.19 | 10.19 | 700 |
| 12 Jan 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
| 11 Jan 2022 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | 1,000 |
| 10 Jan 2022 | 9.54 | 9.61 | 9.54 | 9.61 | 9.61 | 300 |
| 07 Jan 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 600 |
| 06 Jan 2022 | 9.59 | 9.62 | 9.59 | 9.61 | 9.61 | 600 |
| 05 Jan 2022 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 700 |
| 04 Jan 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 03 Jan 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 31 Dec 2021 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 30 Dec 2021 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 29 Dec 2021 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1,300 |
| 28 Dec 2021 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 27 Dec 2021 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 23 Dec 2021 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 22 Dec 2021 | 9.34 | 9.34 | 9.16 | 9.30 | 9.30 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
